1,340.00
+4(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,340 | 1,340 | 1,340 | 1,352 | 1,333 | 1.07M |
| September 25, 2025 | 1,340 | 1,336 | 1,336 | 1,341 | 1,326 | 912,700 |
| September 24, 2025 | 1,328 | 1,323 | 1,323 | 1,333 | 1,311 | 988,400 |
| September 22, 2025 | 1,270 | 1,316 | 1,316 | 1,322 | 1,269 | 2.07M |
| September 19, 2025 | 1,285 | 1,270 | 1,270 | 1,310 | 1,267 | 1.8M |
| September 18, 2025 | 1,265 | 1,285 | 1,285 | 1,291 | 1,259 | 1.43M |
| September 17, 2025 | 1,266 | 1,257 | 1,257 | 1,271 | 1,248 | 901,700 |
| September 16, 2025 | 1,245 | 1,258 | 1,258 | 1,258 | 1,238 | 618,500 |
| September 12, 2025 | 1,255 | 1,234 | 1,234 | 1,259 | 1,231 | 679,800 |
| September 11, 2025 | 1,241 | 1,246 | 1,246 | 1,248 | 1,237 | 561,100 |
| September 10, 2025 | 1,229 | 1,228 | 1,228 | 1,233 | 1,220 | 426,600 |
| September 09, 2025 | 1,240 | 1,224 | 1,224 | 1,245 | 1,212 | 754,200 |
| September 08, 2025 | 1,232 | 1,247 | 1,247 | 1,251 | 1,222 | 1.25M |
| September 05, 2025 | 1,236 | 1,244 | 1,244 | 1,244 | 1,233 | 559,500 |
| September 04, 2025 | 1,231 | 1,237 | 1,237 | 1,241 | 1,227 | 664,900 |
| September 03, 2025 | 1,262 | 1,237 | 1,237 | 1,268 | 1,231 | 1.27M |
| September 02, 2025 | 1,220 | 1,240 | 1,240 | 1,242 | 1,219 | 708,800 |
| September 01, 2025 | 1,224 | 1,213 | 1,213 | 1,233 | 1,210 | 765,100 |
| August 29, 2025 | 1,230 | 1,215 | 1,215 | 1,230 | 1,213 | 549,500 |
| August 28, 2025 | 1,200 | 1,219 | 1,219 | 1,219 | 1,195 | 1.01M |
| August 27, 2025 | 1,189 | 1,193 | 1,193 | 1,196 | 1,182 | 445,600 |
| August 26, 2025 | 1,188 | 1,196 | 1,196 | 1,199 | 1,178 | 755,700 |
| August 25, 2025 | 1,190 | 1,191 | 1,191 | 1,200 | 1,186 | 960,400 |
| August 22, 2025 | 1,175 | 1,189 | 1,189 | 1,189 | 1,172 | 613,000 |
| August 21, 2025 | 1,168 | 1,167 | 1,167 | 1,169 | 1,155 | 517,900 |
| August 20, 2025 | 1,152 | 1,165 | 1,165 | 1,172 | 1,148 | 1.06M |
| August 19, 2025 | 1,156 | 1,156 | 1,156 | 1,160 | 1,144 | 743,500 |
| August 18, 2025 | 1,188 | 1,149 | 1,149 | 1,189 | 1,147 | 2.49M |
| August 15, 2025 | 1,166 | 1,188 | 1,188 | 1,188 | 1,160 | 971,400 |
| August 14, 2025 | 1,158 | 1,151 | 1,151 | 1,166 | 1,145 | 789,100 |
| August 13, 2025 | 1,168 | 1,165 | 1,165 | 1,170 | 1,155 | 781,000 |
| August 12, 2025 | 1,162 | 1,165 | 1,165 | 1,181 | 1,153 | 1.51M |
| August 08, 2025 | 1,138 | 1,162 | 1,162 | 1,166 | 1,129 | 1.87M |
| August 07, 2025 | 1,080 | 1,142 | 1,142 | 1,144 | 1,076 | 3.19M |
| August 06, 2025 | 1,080 | 1,080 | 1,080 | 1,097 | 1,078 | 1.35M |
| August 05, 2025 | 1,077 | 1,075 | 1,075 | 1,085 | 1,073 | 665,700 |
| August 04, 2025 | 1,077 | 1,077 | 1,077 | 1,086 | 1,073 | 706,000 |
| August 01, 2025 | 1,097 | 1,107 | 1,107 | 1,108 | 1,093 | 863,100 |
| July 31, 2025 | 1,084 | 1,095 | 1,095 | 1,095 | 1,083 | 735,400 |
| July 30, 2025 | 1,077 | 1,088 | 1,088 | 1,088 | 1,076 | 639,800 |
| July 29, 2025 | 1,070 | 1,072 | 1,072 | 1,075 | 1,066 | 596,400 |
| July 28, 2025 | 1,070 | 1,069 | 1,069 | 1,075 | 1,065 | 549,400 |
| July 25, 2025 | 1,075 | 1,069 | 1,069 | 1,076 | 1,060 | 670,200 |
| July 24, 2025 | 1,060 | 1,064 | 1,064 | 1,070 | 1,056 | 795,200 |
| July 23, 2025 | 1,052 | 1,059 | 1,059 | 1,064 | 1,050 | 991,400 |
| July 22, 2025 | 1,033 | 1,039 | 1,039 | 1,043 | 1,030 | 509,600 |
| July 18, 2025 | 1,043 | 1,042 | 1,042 | 1,045 | 1,038 | 565,300 |
| July 17, 2025 | 1,033 | 1,038 | 1,038 | 1,038 | 1,023 | 501,900 |
| July 16, 2025 | 1,044 | 1,044 | 1,044 | 1,050 | 1,037 | 600,700 |
| July 15, 2025 | 1,049 | 1,048 | 1,048 | 1,055 | 1,046 | 560,900 |
| July 14, 2025 | 1,057 | 1,052 | 1,052 | 1,062 | 1,047 | 859,500 |
| July 11, 2025 | 1,040 | 1,047 | 1,047 | 1,047 | 1,036 | 654,900 |
| July 10, 2025 | 1,042 | 1,040 | 1,040 | 1,044 | 1,033 | 709,400 |
| July 09, 2025 | 1,037 | 1,052 | 1,052 | 1,056 | 1,034 | 931,600 |
| July 08, 2025 | 1,020 | 1,031 | 1,031 | 1,039 | 1,020 | 724,000 |
| July 07, 2025 | 1,039 | 1,024 | 1,024 | 1,042 | 1,019 | 677,800 |
| July 04, 2025 | 1,040 | 1,044 | 1,044 | 1,044 | 1,037 | 552,000 |
| July 03, 2025 | 1,039 | 1,042 | 1,042 | 1,053 | 1,030 | 1.23M |
| July 02, 2025 | 1,020 | 1,033 | 1,033 | 1,035 | 1,017 | 1.04M |
| July 01, 2025 | 1,013 | 1,015 | 1,015 | 1,025 | 1,009 | 907,300 |